56,860€
2,52%
Echtzeit-Aktienkurs Kawasaki Heavy Industries Ltd.
Bid:
Ask:
Aktienkurse zur Kawasaki Heavy Industries Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.03.2025 | 55,49 | 57,56 | 55,49 | 56,84 | 2,49% | - |
| 13.03.2025 | 54,27 | 55,65 | 54,27 | 55,46 | 2,19% | 100,00 |
| 12.03.2025 | 51,78 | 54,43 | 51,78 | 54,27 | 4,81% | 200,00 |
| 11.03.2025 | 52,37 | 53,56 | 51,60 | 51,78 | -1,07% | 5,00 |
| 10.03.2025 | 54,78 | 54,78 | 52,17 | 52,34 | -4,47% | 35,00 |
| 07.03.2025 | 56,77 | 56,77 | 54,20 | 54,79 | -3,49% | 10,00 |
| 06.03.2025 | 53,29 | 57,40 | 53,29 | 56,77 | 6,53% | 441,00 |
| 05.03.2025 | 50,43 | 54,47 | 50,43 | 53,29 | 5,23% | 250,00 |
| 04.03.2025 | 48,96 | 52,25 | 48,96 | 50,64 | 3,42% | 750,00 |
| 03.03.2025 | 48,35 | 50,41 | 48,35 | 48,97 | 1,29% | - |
| 28.02.2025 | 49,57 | 49,57 | 47,83 | 48,34 | -2,47% | 105,00 |
| 27.02.2025 | 49,95 | 50,54 | 49,57 | 49,57 | -0,77% | - |
| 26.02.2025 | 50,18 | 50,22 | 49,61 | 49,95 | 1,87% | - |
| 25.02.2025 | 49,70 | 49,70 | 48,80 | 49,04 | -1,88% | 14,00 |
| 24.02.2025 | 49,69 | 50,25 | 49,69 | 49,98 | 0,58% | 60,00 |
| 21.02.2025 | 51,35 | 51,35 | 49,39 | 49,69 | -3,24% | 700,00 |
| 20.02.2025 | 51,13 | 52,56 | 50,63 | 51,35 | 0,43% | 1.000,00 |
| 19.02.2025 | 50,97 | 51,69 | 50,65 | 51,13 | 0,31% | 99,00 |
| 18.02.2025 | 47,70 | 52,88 | 47,70 | 50,97 | 6,87% | 74,00 |
| 17.02.2025 | 44,83 | 47,73 | 44,83 | 47,70 | 6,39% | 60,00 |
| 14.02.2025 | 47,09 | 47,09 | 44,75 | 44,83 | -4,79% | - |
| 13.02.2025 | 46,04 | 47,24 | 46,04 | 47,09 | 2,27% | - |
| 12.02.2025 | 48,50 | 48,74 | 45,82 | 46,04 | -5,07% | 10,00 |
| 11.02.2025 | 48,64 | 49,06 | 48,50 | 48,50 | -0,29% | 400,00 |
| 10.02.2025 | 45,73 | 48,92 | 45,73 | 48,64 | 6,36% | 265,00 |
| 07.02.2025 | 44,58 | 45,99 | 44,58 | 45,73 | 2,74% | 400,00 |
| 06.02.2025 | 44,16 | 44,66 | 43,45 | 44,51 | 0,80% | - |
| 05.02.2025 | 43,84 | 44,59 | 43,30 | 44,16 | 0,71% | 5,00 |
| 04.02.2025 | 44,14 | 44,47 | 43,13 | 43,85 | -0,66% | - |
| 03.02.2025 | 43,44 | 44,64 | 43,44 | 44,14 | 1,10% | - |
| 31.01.2025 | 42,42 | 44,43 | 42,42 | 43,66 | 3,01% | 300,00 |
| 30.01.2025 | 42,17 | 42,46 | 42,10 | 42,38 | 0,62% | - |
| 29.01.2025 | 41,97 | 42,12 | 41,10 | 42,12 | 0,48% | - |
| 28.01.2025 | 41,51 | 42,49 | 41,33 | 41,92 | -0,77% | - |
| 27.01.2025 | 42,34 | 43,23 | 41,83 | 42,25 | -0,13% | 250,00 |
| 24.01.2025 | 42,08 | 42,47 | 42,08 | 42,30 | 0,64% | - |
| 23.01.2025 | 41,67 | 42,42 | 41,67 | 42,03 | 0,96% | 400,00 |
| 22.01.2025 | 42,05 | 42,05 | 41,38 | 41,63 | -0,88% | 90,00 |
| 21.01.2025 | 43,43 | 43,43 | 41,72 | 42,00 | -3,19% | 49,00 |
| 20.01.2025 | 43,13 | 44,45 | 42,98 | 43,39 | 0,71% | - |
| 17.01.2025 | 42,46 | 43,20 | 41,97 | 43,08 | 1,51% | 100,00 |
| 16.01.2025 | 42,97 | 42,97 | 41,80 | 42,44 | -1,13% | - |
| 15.01.2025 | 42,79 | 43,13 | 41,66 | 42,93 | 0,42% | - |
| 14.01.2025 | 44,12 | 44,12 | 42,51 | 42,75 | -3,02% | 10,00 |
| 13.01.2025 | 43,55 | 44,24 | 43,55 | 44,08 | 1,32% | 300,00 |
| 10.01.2025 | 41,52 | 43,76 | 41,52 | 43,50 | 4,47% | - |
| 09.01.2025 | 42,91 | 42,91 | 41,45 | 41,64 | -2,86% | 535,00 |
| 08.01.2025 | 43,30 | 43,49 | 42,74 | 42,87 | -0,90% | - |
| 07.01.2025 | 44,10 | 44,10 | 42,88 | 43,26 | -1,79% | - |
| 06.01.2025 | 45,47 | 45,47 | 43,36 | 44,05 | -3,04% | - |
| 03.01.2025 | 44,19 | 45,44 | 44,19 | 45,43 | 2,89% | 115,00 |
| 02.01.2025 | 43,67 | 44,85 | 43,67 | 44,15 | 1,05% | 200,00 |
| 30.12.2024 | 44,77 | 44,77 | 43,59 | 43,69 | -3,49% | - |
| 27.12.2024 | 41,72 | 45,28 | 41,72 | 45,27 | 8,52% | 538,00 |
| 23.12.2024 | 40,14 | 42,09 | 40,14 | 41,72 | 4,03% | - |
| 20.12.2024 | 40,73 | 40,73 | 39,81 | 40,10 | -1,53% | 755,00 |
| 19.12.2024 | 39,89 | 41,49 | 39,87 | 40,73 | 2,09% | - |
| 18.12.2024 | 39,57 | 40,47 | 39,33 | 39,89 | 0,81% | 25,00 |
| 17.12.2024 | 39,67 | 39,67 | 38,88 | 39,57 | -0,25% | - |
| 16.12.2024 | 39,84 | 39,84 | 39,08 | 39,67 | -0,43% | 120,00 |
| 13.12.2024 | 41,15 | 41,15 | 39,52 | 39,84 | -3,18% | 253,00 |
| 12.12.2024 | 41,98 | 41,98 | 40,14 | 41,15 | -1,97% | - |
| 11.12.2024 | 37,82 | 42,48 | 37,82 | 41,98 | 10,99% | - |
| 10.12.2024 | 37,08 | 38,85 | 37,08 | 37,82 | 2,04% | 100,00 |
| 09.12.2024 | 39,26 | 39,26 | 36,98 | 37,07 | -5,58% | - |
| 06.12.2024 | 41,15 | 41,15 | 38,76 | 39,26 | -4,61% | 100,00 |
| 05.12.2024 | 40,23 | 41,42 | 40,23 | 41,15 | 2,29% | 503,00 |
| 04.12.2024 | 38,29 | 40,64 | 38,29 | 40,23 | 5,08% | 334,00 |
| 03.12.2024 | 34,42 | 38,61 | 34,42 | 38,29 | 7,17% | 327,00 |
| 02.12.2024 | 34,98 | 35,81 | 34,98 | 35,73 | 2,13% | - |
| 29.11.2024 | 34,42 | 35,24 | 34,23 | 34,98 | 1,64% | - |
| 28.11.2024 | 35,29 | 35,29 | 34,40 | 34,42 | -2,47% | 18,00 |
| 27.11.2024 | 36,55 | 36,55 | 35,16 | 35,29 | -3,45% | - |
| 26.11.2024 | 38,71 | 38,71 | 36,37 | 36,55 | -5,59% | - |
| 25.11.2024 | 39,21 | 39,43 | 38,05 | 38,71 | -1,26% | - |
| 22.11.2024 | 38,76 | 39,24 | 38,09 | 39,21 | 1,10% | - |
| 21.11.2024 | 38,79 | 39,03 | 37,38 | 38,78 | -0,03% | - |
| 20.11.2024 | 37,83 | 39,12 | 37,83 | 38,79 | 2,54% | - |
| 19.11.2024 | 38,13 | 38,84 | 37,58 | 37,83 | -0,77% | - |
| 18.11.2024 | 39,41 | 39,48 | 37,94 | 38,13 | -3,25% | - |
| 15.11.2024 | 39,49 | 39,52 | 38,86 | 39,41 | -0,20% | - |
| 14.11.2024 | 39,00 | 40,27 | 39,00 | 39,49 | 1,24% | 25,00 |
| 13.11.2024 | 39,08 | 39,27 | 38,79 | 39,00 | -0,19% | - |
| 12.11.2024 | 40,65 | 40,75 | 39,08 | 39,08 | -3,86% | 20,00 |
| 11.11.2024 | 42,83 | 42,83 | 40,27 | 40,65 | -5,09% | 100,00 |
| 08.11.2024 | 39,99 | 43,06 | 39,99 | 42,83 | 7,09% | 91,00 |
| 07.11.2024 | 38,50 | 40,20 | 38,50 | 39,99 | 3,88% | - |
| 06.11.2024 | 38,27 | 38,92 | 37,40 | 38,50 | 8,30% | - |
| 05.11.2024 | 35,05 | 35,75 | 35,05 | 35,55 | 1,41% | - |
| 04.11.2024 | 35,17 | 35,34 | 34,97 | 35,05 | -0,34% | - |
| 01.11.2024 | 35,17 | 35,35 | 34,51 | 35,17 | 0,00% | - |
| 31.10.2024 | 35,64 | 35,99 | 35,02 | 35,17 | -1,25% | - |
| 30.10.2024 | 35,45 | 36,18 | 35,45 | 35,62 | 0,47% | - |
| 29.10.2024 | 33,59 | 35,54 | 33,59 | 35,45 | 5,54% | - |
| 28.10.2024 | 35,40 | 35,40 | 33,50 | 33,59 | -5,11% | - |
| 25.10.2024 | 35,63 | 35,66 | 35,23 | 35,40 | -0,63% | - |
| 24.10.2024 | 35,76 | 35,80 | 35,35 | 35,63 | 1,79% | - |
| 23.10.2024 | 36,79 | 36,79 | 34,86 | 35,00 | -4,85% | 356,00 |
| 22.10.2024 | 37,66 | 37,66 | 36,53 | 36,79 | -2,32% | 30,00 |
| 21.10.2024 | 39,84 | 39,84 | 37,63 | 37,66 | -5,47% | - |